98,670€
-9,73%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 104,00 | 105,00 | 96,34 | 99,73 | -8,76% | 75,00 |
| 02.04.2025 | 106,80 | 109,30 | 106,80 | 109,30 | 1,86% | 10,00 |
| 01.04.2025 | 107,30 | 107,30 | 107,30 | 107,30 | 3,17% | - |
| 31.03.2025 | 106,00 | 106,00 | 104,00 | 104,00 | -5,52% | 1.175,00 |
| 28.03.2025 | 110,08 | 110,08 | 110,08 | 110,08 | -0,60% | - |
| 27.03.2025 | 112,08 | 113,50 | 110,74 | 110,74 | -4,53% | 724,00 |
| 26.03.2025 | 116,00 | 116,00 | 116,00 | 116,00 | 0,31% | - |
| 25.03.2025 | 114,38 | 115,64 | 114,38 | 115,64 | 1,44% | 35,00 |
| 24.03.2025 | 111,68 | 114,00 | 111,68 | 114,00 | 3,83% | 147,00 |
| 21.03.2025 | 110,74 | 110,74 | 109,80 | 109,80 | -2,03% | 20,00 |
| 20.03.2025 | 109,94 | 112,08 | 109,94 | 112,08 | 2,11% | 39,00 |
| 19.03.2025 | 108,10 | 109,76 | 108,10 | 109,76 | 1,48% | 183,00 |
| 18.03.2025 | 107,48 | 108,16 | 107,48 | 108,16 | -0,06% | 70,00 |
| 17.03.2025 | 104,80 | 108,92 | 104,80 | 108,22 | 4,28% | 425,00 |
| 14.03.2025 | 103,06 | 103,78 | 103,06 | 103,78 | 0,95% | 150,00 |
| 13.03.2025 | 104,28 | 104,74 | 102,80 | 102,80 | 0,00% | 129,00 |
| 12.03.2025 | 102,80 | 102,80 | 102,80 | 102,80 | -1,06% | - |
| 11.03.2025 | 102,00 | 103,90 | 102,00 | 103,90 | 1,96% | 102,00 |
| 10.03.2025 | 109,22 | 109,22 | 101,72 | 101,90 | -5,65% | 324,00 |
| 07.03.2025 | 109,52 | 109,52 | 108,00 | 108,00 | -2,23% | 29,00 |
| 06.03.2025 | 114,06 | 114,64 | 110,46 | 110,46 | -2,73% | 408,00 |
| 05.03.2025 | 116,30 | 116,30 | 113,00 | 113,56 | -2,39% | 327,00 |
| 04.03.2025 | 122,74 | 122,74 | 116,34 | 116,34 | -8,54% | 591,00 |
| 03.03.2025 | 127,48 | 127,48 | 127,20 | 127,20 | 1,68% | 25,00 |
| 28.02.2025 | 123,90 | 125,10 | 123,90 | 125,10 | -1,11% | 4,00 |
| 27.02.2025 | 124,94 | 126,50 | 124,94 | 126,50 | 1,87% | 82,00 |
| 26.02.2025 | 123,22 | 124,18 | 123,22 | 124,18 | 0,57% | 20,00 |
| 25.02.2025 | 123,68 | 123,68 | 123,48 | 123,48 | -1,03% | 20,00 |
| 24.02.2025 | 125,56 | 126,80 | 124,76 | 124,76 | -2,96% | 170,00 |
| 21.02.2025 | 127,36 | 128,80 | 127,36 | 128,56 | 0,63% | 29,00 |
| 20.02.2025 | 134,24 | 134,24 | 127,76 | 127,76 | -4,78% | 20,00 |
| 19.02.2025 | 134,18 | 134,18 | 134,18 | 134,18 | -0,06% | - |
| 18.02.2025 | 133,42 | 134,26 | 133,42 | 134,26 | 1,39% | 14,00 |
| 17.02.2025 | 132,16 | 132,42 | 132,16 | 132,42 | 0,20% | 40,00 |
| 14.02.2025 | 130,36 | 132,16 | 130,08 | 132,16 | 0,81% | 104,00 |
| 13.02.2025 | 131,22 | 131,22 | 130,94 | 131,10 | -0,82% | 90,00 |
| 12.02.2025 | 132,40 | 132,40 | 132,18 | 132,18 | -0,50% | 2,00 |
| 11.02.2025 | 132,50 | 132,84 | 132,50 | 132,84 | 0,58% | 6,00 |
| 10.02.2025 | 135,34 | 137,00 | 132,08 | 132,08 | -3,41% | 1.065,00 |
| 07.02.2025 | 135,30 | 136,74 | 135,30 | 136,74 | 0,56% | 22,00 |
| 06.02.2025 | 133,52 | 136,00 | 133,52 | 135,98 | 3,96% | 141,00 |
| 05.02.2025 | 130,80 | 130,80 | 130,80 | 130,80 | -1,31% | - |
| 04.02.2025 | 132,54 | 132,54 | 132,54 | 132,54 | 0,03% | - |
| 03.02.2025 | 132,84 | 132,84 | 132,50 | 132,50 | -1,16% | 40,00 |
| 31.01.2025 | 133,52 | 134,96 | 133,52 | 134,06 | -0,16% | 53,00 |
| 30.01.2025 | 132,94 | 134,30 | 132,94 | 134,28 | -0,15% | 82,00 |
| 29.01.2025 | 132,24 | 134,62 | 132,24 | 134,48 | 1,39% | 250,00 |
| 28.01.2025 | 130,06 | 132,64 | 130,06 | 132,64 | 0,94% | 1.200,00 |
| 27.01.2025 | 132,00 | 132,00 | 131,40 | 131,40 | 0,00% | 579,00 |
| 24.01.2025 | 131,10 | 131,40 | 131,10 | 131,40 | 0,31% | 25,00 |
| 23.01.2025 | 130,00 | 131,00 | 130,00 | 131,00 | -0,14% | 222,00 |
| 22.01.2025 | 131,12 | 131,18 | 131,12 | 131,18 | -0,88% | 1,00 |
| 21.01.2025 | 133,50 | 133,50 | 132,24 | 132,34 | -2,12% | 750,00 |
| 20.01.2025 | 134,56 | 135,64 | 134,56 | 135,20 | 2,04% | 430,00 |
| 17.01.2025 | 132,38 | 132,50 | 132,38 | 132,50 | 2,38% | 87,00 |
| 16.01.2025 | 128,28 | 129,42 | 128,28 | 129,42 | 2,65% | 65,00 |
| 15.01.2025 | 120,74 | 126,08 | 120,74 | 126,08 | 4,27% | 1.291,00 |
| 14.01.2025 | 120,80 | 120,92 | 120,80 | 120,92 | -0,13% | 16,00 |
| 13.01.2025 | 120,14 | 121,08 | 120,14 | 121,08 | -0,05% | 25,00 |
| 10.01.2025 | 122,80 | 123,78 | 121,14 | 121,14 | -3,09% | 320,00 |
| 09.01.2025 | 123,52 | 125,30 | 123,52 | 125,00 | 1,48% | 625,00 |
| 08.01.2025 | 122,40 | 123,18 | 122,40 | 123,18 | 0,74% | 20,00 |
| 07.01.2025 | 123,14 | 123,36 | 121,92 | 122,28 | 0,53% | 1.110,00 |
| 06.01.2025 | 121,64 | 121,64 | 121,64 | 121,64 | 0,31% | - |
| 03.01.2025 | 121,26 | 121,26 | 121,26 | 121,26 | -0,77% | - |
| 02.01.2025 | 121,96 | 122,44 | 121,96 | 122,20 | 0,54% | 88,00 |
| 30.12.2024 | 121,54 | 121,54 | 121,54 | 121,54 | -0,49% | 15,00 |
| 27.12.2024 | 122,14 | 122,14 | 122,14 | 122,14 | 3,32% | - |
| 23.12.2024 | 118,24 | 118,24 | 118,22 | 118,22 | -0,07% | 100,00 |
| 20.12.2024 | 115,48 | 119,08 | 114,84 | 118,30 | 1,09% | 160,00 |
| 19.12.2024 | 117,02 | 117,04 | 117,02 | 117,02 | -3,56% | 49,00 |
| 18.12.2024 | 121,34 | 121,34 | 121,34 | 121,34 | -0,67% | - |
| 17.12.2024 | 122,16 | 122,16 | 122,16 | 122,16 | 1,04% | - |
| 16.12.2024 | 120,90 | 120,90 | 120,90 | 120,90 | -1,60% | 15,00 |
| 13.12.2024 | 121,96 | 122,86 | 121,96 | 122,86 | 0,87% | 120,00 |
| 12.12.2024 | 121,80 | 121,80 | 121,80 | 121,80 | 1,03% | 125,00 |
| 11.12.2024 | 120,36 | 120,56 | 120,36 | 120,56 | -0,74% | 40,00 |
| 10.12.2024 | 121,46 | 121,46 | 121,46 | 121,46 | -1,36% | - |
| 09.12.2024 | 122,72 | 123,14 | 122,54 | 123,14 | -0,02% | 168,00 |
| 06.12.2024 | 122,74 | 124,00 | 122,74 | 123,16 | -1,04% | 505,00 |
| 05.12.2024 | 122,94 | 124,46 | 122,94 | 124,46 | 0,37% | 54,00 |
| 04.12.2024 | 123,86 | 124,00 | 123,86 | 124,00 | -0,43% | 3,00 |
| 03.12.2024 | 125,62 | 125,62 | 124,36 | 124,54 | -0,18% | 86,00 |
| 02.12.2024 | 124,76 | 124,76 | 124,76 | 124,76 | -0,29% | - |
| 29.11.2024 | 125,12 | 125,12 | 125,12 | 125,12 | 0,76% | - |
| 28.11.2024 | 124,18 | 124,18 | 124,18 | 124,18 | -0,97% | - |
| 27.11.2024 | 124,96 | 125,40 | 124,96 | 125,40 | 0,21% | 10,00 |
| 26.11.2024 | 126,76 | 126,76 | 124,40 | 125,14 | -3,40% | 132,00 |
| 25.11.2024 | 129,58 | 130,94 | 129,54 | 129,54 | -0,23% | 211,00 |
| 22.11.2024 | 128,74 | 129,86 | 128,24 | 129,84 | 0,71% | 533,00 |
| 21.11.2024 | 124,87 | 129,37 | 124,00 | 128,93 | 2,42% | 1.433,00 |
| 20.11.2024 | 125,00 | 125,88 | 125,00 | 125,88 | -0,74% | 16,00 |
| 19.11.2024 | 126,24 | 126,82 | 125,84 | 126,82 | -0,86% | 226,00 |
| 18.11.2024 | 127,64 | 127,94 | 127,30 | 127,92 | 2,16% | 338,00 |
| 15.11.2024 | 125,22 | 125,22 | 125,22 | 125,22 | -1,40% | - |
| 14.11.2024 | 125,28 | 127,00 | 125,28 | 127,00 | 0,16% | 17,00 |
| 13.11.2024 | 123,94 | 126,80 | 123,94 | 126,80 | 1,91% | 260,00 |
| 12.11.2024 | 125,08 | 125,08 | 124,42 | 124,42 | 0,31% | 7,00 |
| 11.11.2024 | 121,46 | 124,04 | 121,46 | 124,04 | 3,68% | 186,00 |
| 08.11.2024 | 118,84 | 119,64 | 118,84 | 119,64 | 0,54% | 66,00 |